Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MEDP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 400.63 | -2.36 | -0.59% | 400.29 | 404.16 | 393.85 | 265,806 |
| Jun 18 2024 | 402.99 | 7.04 | 1.78% | 395.39 | 403.60 | 394.41 | 135,966 |
| Jun 17 2024 | 395.95 | 2.04 | 0.52% | 393.85 | 398.47 | 390.10 | 140,093 |
| Jun 14 2024 | 393.91 | -0.19 | -0.05% | 391.39 | 394.70 | 386.425 | 128,196 |
| Jun 13 2024 | 394.10 | -9.64 | -2.39% | 404.46 | 406.61 | 391.43 | 200,162 |
| Jun 12 2024 | 403.74 | 6.57 | 1.65% | 404.81 | 409.00 | 401.325 | 201,270 |
| Jun 11 2024 | 397.17 | -8.51 | -2.10% | 405.60 | 406.95 | 394.975 | 159,982 |
| Jun 10 2024 | 405.68 | 4.49 | 1.12% | 400.00 | 406.19 | 396.6049 | 140,832 |
| Jun 07 2024 | 401.19 | -1.90 | -0.47% | 401.46 | 403.54 | 397.33 | 115,357 |
| Jun 06 2024 | 403.09 | -4.68 | -1.15% | 407.06 | 410.05 | 401.73 | 178,007 |
| Jun 05 2024 | 407.77 | 14.09 | 3.58% | 396.95 | 409.00 | 395.50 | 206,591 |
| Jun 04 2024 | 393.68 | 4.27 | 1.10% | 390.17 | 393.86 | 388.99 | 138,625 |
| Jun 03 2024 | 389.41 | 3.07 | 0.79% | 391.39 | 394.285 | 382.19 | 167,362 |
| May 31 2024 | 386.34 | 0.64 | 0.17% | 387.92 | 392.93 | 381.03 | 292,758 |
| May 30 2024 | 385.70 | -2.29 | -0.59% | 386.41 | 389.985 | 379.15 | 146,132 |
| May 29 2024 | 387.99 | -2.82 | -0.72% | 388.56 | 389.48 | 381.34 | 240,223 |
| May 28 2024 | 390.81 | 0.26 | 0.07% | 395.00 | 397.545 | 390.24 | 165,381 |
| May 24 2024 | 390.55 | -0.03 | -0.01% | 391.49 | 396.69 | 389.84 | 112,402 |
| May 23 2024 | 390.58 | 0.76 | 0.19% | 390.68 | 394.84 | 389.11 | 144,816 |
| May 22 2024 | 389.82 | -6.83 | -1.72% | 396.98 | 399.96 | 389.545 | 106,632 |
| May 21 2024 | 396.65 | -0.60 | -0.15% | 397.00 | 397.50 | 392.54 | 162,969 |
| May 20 2024 | 397.25 | 3.95 | 1.00% | 393.24 | 400.50 | 393.24 | 99,545 |
| May 17 2024 | 393.30 | 0.02 | 0.01% | 392.00 | 393.49 | 386.3272 | 118,741 |
| May 16 2024 | 393.28 | -12.60 | -3.10% | 407.01 | 407.905 | 392.87 | 154,912 |
| May 15 2024 | 405.88 | 7.36 | 1.85% | 400.06 | 407.97 | 399.00 | 227,636 |
| May 14 2024 | 398.52 | 9.25 | 2.38% | 391.26 | 399.66 | 388.4564 | 136,731 |
| May 13 2024 | 389.27 | -0.92 | -0.24% | 390.20 | 396.29 | 389.025 | 165,973 |
| May 10 2024 | 390.19 | -9.01 | -2.26% | 400.00 | 406.45 | 388.775 | 251,470 |
| May 09 2024 | 399.20 | 11.59 | 2.99% | 387.50 | 400.94 | 381.35 | 259,997 |
| May 08 2024 | 387.61 | -14.49 | -3.60% | 401.44 | 402.00 | 386.72 | 250,833 |
| May 07 2024 | 402.10 | 1.36 | 0.34% | 400.50 | 409.19 | 398.30 | 228,959 |
| May 06 2024 | 400.74 | 8.17 | 2.08% | 394.12 | 405.23 | 392.7444 | 222,298 |
| May 03 2024 | 392.57 | 1.50 | 0.38% | 396.79 | 399.90 | 392.38 | 133,312 |
| May 02 2024 | 391.07 | -6.79 | -1.71% | 397.62 | 402.11 | 390.28 | 230,439 |
| May 01 2024 | 397.86 | 9.51 | 2.45% | 386.77 | 403.62 | 386.4191 | 297,067 |
| Apr 30 2024 | 388.35 | -11.86 | -2.96% | 399.27 | 400.95 | 386.73 | 233,571 |
| Apr 29 2024 | 400.21 | 4.28 | 1.08% | 397.53 | 403.27 | 397.21 | 242,766 |
| Apr 26 2024 | 395.93 | 6.16 | 1.58% | 391.72 | 397.17 | 388.88 | 144,676 |
| Apr 25 2024 | 389.77 | -7.79 | -1.96% | 394.47 | 397.65 | 379.22 | 313,834 |
| Apr 24 2024 | 397.56 | -9.59 | -2.36% | 415.00 | 421.00 | 393.225 | 423,407 |
| Apr 23 2024 | 407.15 | 30.89 | 8.21% | 378.00 | 414.605 | 355.79 | 808,269 |
| Apr 22 2024 | 376.26 | 4.26 | 1.15% | 374.65 | 381.79 | 370.85 | 357,622 |
| Apr 19 2024 | 372.00 | -2.32 | -0.62% | 375.50 | 377.855 | 368.37 | 221,663 |
| Apr 18 2024 | 374.32 | -8.12 | -2.12% | 381.04 | 386.24 | 373.99 | 219,892 |
| Apr 17 2024 | 382.44 | -2.61 | -0.68% | 387.64 | 389.265 | 381.245 | 212,271 |
| Apr 16 2024 | 385.05 | -2.09 | -0.54% | 389.59 | 390.905 | 384.695 | 312,098 |
| Apr 15 2024 | 387.14 | -7.86 | -1.99% | 399.19 | 400.85 | 387.13 | 145,471 |
| Apr 12 2024 | 395.00 | -7.30 | -1.81% | 398.74 | 399.99 | 392.71 | 133,733 |
| Apr 11 2024 | 402.30 | 4.58 | 1.15% | 401.25 | 404.39 | 394.57 | 133,371 |
| Apr 10 2024 | 397.72 | -7.05 | -1.74% | 395.01 | 401.18 | 392.01 | 154,233 |
| Apr 09 2024 | 404.77 | -3.94 | -0.96% | 412.15 | 412.33 | 400.99 | 126,992 |
| Apr 08 2024 | 408.71 | 7.96 | 1.99% | 400.46 | 409.31 | 397.30 | 325,828 |
| Apr 05 2024 | 400.75 | 11.55 | 2.97% | 386.06 | 403.96 | 386.06 | 187,902 |
| Apr 04 2024 | 389.20 | -6.92 | -1.75% | 400.41 | 400.75 | 388.54 | 143,002 |
| Apr 03 2024 | 396.12 | 3.61 | 0.92% | 389.29 | 396.595 | 387.75 | 183,642 |
| Apr 02 2024 | 392.51 | -5.48 | -1.38% | 395.00 | 395.43 | 386.78 | 217,115 |
| Apr 01 2024 | 397.99 | -6.16 | -1.52% | 406.00 | 406.58 | 397.45 | 198,397 |
| Mar 28 2024 | 404.15 | 0.88 | 0.22% | 403.42 | 407.14 | 401.76 | 197,423 |
| Mar 27 2024 | 403.27 | 0.52 | 0.13% | 406.85 | 409.43 | 398.52 | 101,949 |
| Mar 26 2024 | 402.75 | 0.48 | 0.12% | 405.23 | 407.25 | 400.94 | 154,504 |
| Mar 25 2024 | 402.27 | -6.52 | -1.59% | 408.79 | 408.79 | 401.15 | 124,087 |
